Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sypris Solutions (NQ: SYPR )

1.640 +0.030 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 3.801 3.834 3.633 3.651 7,075 -0.16(-4.18%)
Mar 28, 2008 3.845 3.845 3.757 3.810 1,925 -0.04(-0.92%)
Mar 27, 2008 3.686 3.925 3.565 3.845 17,929 -0.04(-1.14%)
Mar 26, 2008 4.013 4.031 3.872 3.890 10,739 -0.38(-8.90%)
Mar 25, 2008 3.704 4.279 3.545 4.270 23,845 +0.57(+15.27%)
Mar 24, 2008 3.465 3.784 3.465 3.704 35,757 +0.10(+2.70%)
Mar 21, 2008 3.766 3.801 3.607 3.607 21,622 +0.00(+0.00%)
Mar 20, 2008 3.766 3.801 3.607 3.607 21,622 -0.14(-3.77%)
Mar 19, 2008 3.757 3.810 3.731 3.748 5,088 +0.02(+0.47%)
Mar 18, 2008 3.722 3.766 3.704 3.731 5,867 -0.03(-0.71%)
Mar 17, 2008 3.739 3.801 3.731 3.757 15,795 -0.17(-4.28%)
Mar 14, 2008 3.863 3.996 3.854 3.925 23,854 +0.19(+4.96%)
Mar 13, 2008 3.907 3.907 3.704 3.739 27,872 -0.17(-4.30%)
Mar 12, 2008 3.828 3.933 3.669 3.907 23,608 +0.01(+0.23%)
Mar 11, 2008 4.093 4.332 3.810 3.898 16,552 -0.04(-0.90%)
Mar 10, 2008 3.898 3.987 3.881 3.934 25,754 -0.04(-1.11%)
Mar 07, 2008 4.040 4.066 3.925 3.978 23,741 -0.05(-1.32%)
Mar 06, 2008 4.137 4.146 3.978 4.031 38,385 -0.09(-2.15%)
Mar 05, 2008 4.093 4.164 4.058 4.120 29,637 +0.00(+0.00%)
Mar 04, 2008 4.199 4.270 3.987 4.120 26,085 -0.17(-3.92%)
Mar 03, 2008 4.296 4.385 4.031 4.287 30,994 +0.04(+0.83%)
Feb 29, 2008 4.279 4.473 3.978 4.252 33,145 +0.10(+2.34%)
Feb 28, 2008 4.420 4.473 3.987 4.155 77,118 -0.27(-6.19%)
Feb 27, 2008 4.676 4.712 4.420 4.429 19,244 -0.02(-0.40%)
Feb 26, 2008 4.500 4.535 4.447 4.447 20,136 -0.03(-0.59%)
Feb 25, 2008 4.588 4.588 4.455 4.473 25,172 +0.02(+0.40%)
Feb 22, 2008 4.464 4.641 4.455 4.455 21,885 +0.02(+0.40%)
Feb 21, 2008 4.623 4.729 4.438 4.438 50,929 -0.10(-2.14%)
Feb 20, 2008 4.544 4.641 4.526 4.535 13,789 -0.05(-1.16%)
Feb 19, 2008 4.562 4.588 4.526 4.588 7,764 -0.08(-1.70%)
Feb 18, 2008 4.668 4.756 4.570 4.668 26,956 +0.00(+0.00%)
Feb 15, 2008 4.668 4.756 4.570 4.668 26,956 -0.07(-1.49%)
Feb 14, 2008 4.756 4.765 4.729 4.738 5,119 -0.05(-1.11%)
Feb 13, 2008 4.729 4.950 4.729 4.791 9,191 +0.11(+2.26%)
Feb 12, 2008 4.986 4.986 4.685 4.685 10,476 -0.12(-2.57%)
Feb 11, 2008 4.464 4.880 4.464 4.809 23,144 +0.34(+7.72%)
Feb 08, 2008 4.959 4.995 4.420 4.464 25,291 -0.39(-8.01%)
Feb 07, 2008 4.871 4.871 4.774 4.853 13,748 +0.04(+0.92%)
Feb 06, 2008 4.791 4.853 4.783 4.809 2,339 +0.03(+0.55%)
Feb 05, 2008 4.800 4.827 4.756 4.783 5,542 -0.04(-0.92%)
Feb 04, 2008 4.641 4.986 4.641 4.827 15,714 +0.19(+4.20%)
Feb 01, 2008 4.774 4.774 4.597 4.632 46,219 -0.01(-0.19%)
Jan 31, 2008 4.685 5.030 4.526 4.641 18,419 +0.00(+0.00%)
Jan 30, 2008 4.517 4.694 4.517 4.641 26,205 +0.00(+0.00%)
Jan 29, 2008 4.570 4.685 4.420 4.641 28,341 +0.12(+2.74%)
Jan 28, 2008 4.791 4.791 4.500 4.517 7,230 +0.09(+2.00%)
Jan 25, 2008 4.508 4.615 4.429 4.429 7,995 -0.02(-0.40%)
Jan 24, 2008 4.641 4.650 4.447 4.447 14,944 -0.07(-1.57%)
Jan 23, 2008 4.562 4.650 4.508 4.517 13,298 -0.19(-4.13%)
Jan 22, 2008 4.588 5.004 4.553 4.712 17,133 -0.04(-0.93%)
Jan 21, 2008 4.862 5.012 4.703 4.756 34,439 +0.00(+0.00%)
Jan 18, 2008 4.862 5.012 4.703 4.756 34,439 -0.37(-7.24%)
Jan 17, 2008 4.871 5.525 4.827 5.127 22,034 +0.25(+5.07%)
Jan 16, 2008 5.039 5.039 4.818 4.880 32,870 -0.20(-4.00%)
Jan 15, 2008 4.968 5.242 4.968 5.083 5,435 +0.09(+1.77%)
Jan 14, 2008 5.384 5.463 4.995 4.995 15,683 -0.22(-4.24%)
Jan 11, 2008 4.871 5.295 4.844 5.216 55,898 +0.22(+4.42%)
Jan 10, 2008 5.092 5.092 4.809 4.995 18,288 -0.09(-1.74%)
Jan 09, 2008 4.986 5.083 4.818 5.083 43,710 +0.04(+0.88%)
Jan 08, 2008 5.198 5.304 5.039 5.039 27,495 -0.05(-1.04%)
Jan 07, 2008 5.260 5.525 5.083 5.092 47,133 -0.16(-3.03%)
Jan 04, 2008 5.410 5.622 5.251 5.251 36,482 -0.24(-4.35%)
Jan 03, 2008 5.693 5.720 5.490 5.490 44,759 -0.20(-3.57%)
Jan 02, 2008 5.499 5.755 5.490 5.693 35,612 +0.30(+5.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.